Schwab Fundamental U.S. Large CO ETF (NY: FNDX )

56.63 USD -0.88 (-1.53%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 57.42 57.69 56.54 56.63 964,533 -0.88(-1.53%)
Jan 20, 2022 58.25 58.89 57.45 57.51 1,789,638 -0.67(-1.15%)
Jan 19, 2022 59.03 59.07 58.14 58.18 8,312,886 -0.69(-1.17%)
Jan 18, 2022 59.34 59.34 58.64 58.87 849,385 -0.89(-1.49%)
Jan 14, 2022 59.76 0 +0.04(+0.07%)
Jan 13, 2022 59.95 60.29 59.55 59.72 525,196 -0.18(-0.30%)
Jan 12, 2022 60.00 60.10 59.59 59.90 1,646,428 +0.07(+0.12%)
Jan 11, 2022 59.37 59.83 58.95 59.83 7,884,534 +0.52(+0.88%)
Jan 10, 2022 59.27 59.32 58.56 59.31 1,395,832 -0.12(-0.20%)
Jan 07, 2022 59.27 59.60 59.19 59.43 472,960 +0.16(+0.27%)
Jan 06, 2022 59.23 59.54 59.02 59.27 523,603 +0.11(+0.19%)
Jan 05, 2022 59.87 60.20 59.13 59.16 421,747 -0.58(-0.97%)
Jan 04, 2022 59.40 59.87 59.36 59.74 407,101 +0.64(+1.08%)
Jan 03, 2022 58.77 59.10 58.64 59.10 390,246 +0.49(+0.84%)
Dec 31, 2021 58.57 58.82 58.53 58.61 217,019 +0.00(+0.00%)
Dec 30, 2021 58.83 59.04 58.56 58.61 577,893 -0.13(-0.22%)
Dec 29, 2021 58.63 58.87 58.63 58.74 292,156 +0.07(+0.12%)
Dec 28, 2021 58.55 58.87 58.53 58.67 360,918 +0.13(+0.22%)
Dec 27, 2021 57.92 58.56 57.88 58.54 394,139 +0.66(+1.14%)
Dec 23, 2021 57.79 58.04 57.71 57.88 270,951 +0.33(+0.57%)
Dec 22, 2021 57.10 57.55 56.98 57.55 544,916 +0.41(+0.72%)
Dec 21, 2021 56.58 57.15 56.58 57.14 341,516 +0.95(+1.69%)
Dec 20, 2021 56.17 56.22 55.63 56.19 512,933 -0.63(-1.11%)
Dec 17, 2021 57.19 57.37 56.62 56.82 622,953 -0.72(-1.25%)
Dec 16, 2021 57.76 58.10 57.40 57.54 518,386 +0.06(+0.10%)
Dec 15, 2021 56.97 57.53 56.61 57.48 344,326 +0.52(+0.91%)
Dec 14, 2021 56.74 57.33 56.71 56.96 413,885 -0.10(-0.18%)
Dec 13, 2021 57.52 57.60 57.03 57.06 289,851 -0.64(-1.11%)
Dec 10, 2021 57.47 57.71 57.15 57.70 263,339 +0.52(+0.91%)
Dec 09, 2021 57.14 57.38 57.08 57.18 445,582 -0.17(-0.30%)
Dec 08, 2021 57.47 57.47 57.16 57.35 1,315,816 -0.28(-0.49%)
Dec 07, 2021 57.37 57.84 57.28 57.63 9,291,943 +0.88(+1.55%)
Dec 06, 2021 56.43 57.10 56.31 56.75 357,351 +0.85(+1.52%)
Dec 03, 2021 56.39 56.54 55.45 55.90 354,085 -0.24(-0.43%)
Dec 02, 2021 55.22 56.37 55.06 56.14 349,709 +1.09(+1.98%)
Dec 01, 2021 56.30 56.82 55.02 55.05 314,206 -0.54(-0.97%)
Nov 30, 2021 56.36 56.44 55.50 55.59 370,146 -1.22(-2.15%)
Nov 29, 2021 57.19 57.19 56.51 56.81 346,061 +0.24(+0.42%)
Nov 26, 2021 56.81 56.81 56.18 56.57 386,215 -1.45(-2.50%)
Nov 24, 2021 57.85 58.03 57.82 58.02 196,624 +0.00(+0.00%)
Nov 23, 2021 57.66 58.10 57.66 58.02 325,955 +0.35(+0.61%)
Nov 22, 2021 57.52 58.15 57.49 57.67 262,302 +0.43(+0.75%)
Nov 19, 2021 57.53 57.54 57.21 57.24 243,551 -0.57(-0.99%)
Nov 18, 2021 57.92 57.84 57.78 57.81 699,216 -0.04(-0.07%)
Nov 17, 2021 58.02 58.06 57.77 57.85 233,932 -0.31(-0.53%)
Nov 16, 2021 58.19 58.39 58.10 58.16 261,306 -0.01(-0.02%)
Nov 15, 2021 58.26 58.29 58.07 58.17 270,674 +0.12(+0.21%)
Nov 12, 2021 57.96 58.16 57.83 58.05 307,647 +0.17(+0.29%)
Nov 11, 2021 57.90 57.98 57.78 57.88 244,733 +0.11(+0.19%)
Nov 10, 2021 57.99 57.77 232,489 -0.34(-0.59%)
Nov 09, 2021 58.17 58.21 57.84 58.11 246,522 -0.07(-0.12%)
Nov 08, 2021 58.36 58.42 58.08 58.18 467,800 +0.08(+0.14%)
Nov 05, 2021 58.04 58.31 57.91 58.10 231,979 +0.49(+0.85%)
Nov 04, 2021 57.89 57.89 57.40 57.61 551,275 -0.13(-0.23%)
Nov 03, 2021 57.17 57.76 57.17 57.74 949,493 +0.39(+0.68%)
Nov 02, 2021 57.21 57.40 57.07 57.35 5,783,703 +0.21(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.